BlackRock Mid-Cap Growth Equity Svc (CMGSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 01 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 30 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 29 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 26 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 25 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 24 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 23 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 22 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 19 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 18 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 17 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 16 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 15 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 12 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 11 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 10 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 09 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 08 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 05 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 04 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 03 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 02 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 01 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 28 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 27 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 26 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 25 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 22 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 21 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 20 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 19 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 18 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 15 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 14 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 13 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 12 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 11 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 08 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 07 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 06 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 05 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 04 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 01 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 29 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 28 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 27 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 26 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 23 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 22 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 21 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 20 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 16 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 15 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 14 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 13 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 12 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 09 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 08 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 07 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 06 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 05 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 02 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 01 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 31 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 30 Jan 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 29 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 26 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 25 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 24 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 23 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 22 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 19 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 18 Jan 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 17 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 16 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 12 Jan 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 11 Jan 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 10 Jan 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 09 Jan 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 08 Jan 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 05 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 04 Jan 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 03 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 02 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 29 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 28 Dec 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 27 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 26 Dec 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 22 Dec 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 21 Dec 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 20 Dec 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 19 Dec 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 18 Dec 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 15 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 14 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 13 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 12 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.